Rajputana Biodiesel Limited (NSE:RAJPUTANA)
India · Delayed Price · Currency is INR 207.60
+1.95 (0.95%)
At close: Apr 2, 2026
Rajputana Biodiesel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 212.00 | 216.95 | 212.00 | 216.75 | 216.75 | 4.41% | 1,500 |
| Apr 2, 2026 | 237.90 | 237.95 | 206.80 | 207.60 | 207.60 | 0.95% | 3,000 |
| Apr 1, 2026 | 220.00 | 220.00 | 205.00 | 205.65 | 205.65 | -4.10% | 7,500 |
| Mar 30, 2026 | 214.30 | 214.45 | 202.00 | 214.45 | 214.45 | 1.68% | 3,500 |
| Mar 27, 2026 | 219.00 | 219.00 | 210.00 | 210.90 | 210.90 | -4.14% | 11,000 |
| Mar 25, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 1,500 |
| Mar 24, 2026 | 227.20 | 227.20 | 218.00 | 218.00 | 218.00 | -1.47% | 4,000 |
| Mar 23, 2026 | 223.50 | 223.50 | 219.50 | 221.25 | 221.25 | 0.57% | 2,000 |
| Mar 20, 2026 | 219.20 | 220.00 | 219.20 | 220.00 | 220.00 | 4.71% | 4,000 |
| Mar 19, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -6.12% | 500 |
| Mar 18, 2026 | 221.50 | 224.00 | 221.50 | 223.80 | 223.80 | -0.53% | 4,000 |
| Mar 17, 2026 | 228.20 | 228.20 | 225.00 | 225.00 | 225.00 | -0.13% | 1,500 |
| Mar 16, 2026 | 225.00 | 225.30 | 220.00 | 225.30 | 225.30 | 0.02% | 2,500 |
| Mar 13, 2026 | 219.60 | 226.00 | 219.60 | 225.25 | 225.25 | 2.39% | 6,000 |
| Mar 12, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 2,000 |
| Mar 11, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -1.45% | 3,500 |
| Mar 10, 2026 | 229.05 | 229.05 | 226.00 | 228.30 | 228.30 | -1.59% | 2,500 |
| Mar 9, 2026 | 229.00 | 238.35 | 228.50 | 232.00 | 232.00 | 2.88% | 3,500 |
| Mar 6, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.22% | 500 |
| Mar 5, 2026 | 225.05 | 225.50 | 225.00 | 225.00 | 225.00 | -0.02% | 7,000 |
| Mar 2, 2026 | 227.50 | 227.50 | 225.05 | 225.05 | 225.05 | -1.08% | 4,000 |
| Feb 27, 2026 | 227.30 | 227.50 | 220.00 | 227.50 | 227.50 | 0.09% | 13,000 |
| Feb 26, 2026 | 230.00 | 235.00 | 217.05 | 227.30 | 227.30 | -2.13% | 107,500 |
| Feb 25, 2026 | 239.00 | 239.00 | 232.25 | 232.25 | 232.25 | 3.18% | 1,500 |
| Feb 24, 2026 | 228.05 | 230.00 | 225.10 | 225.10 | 225.10 | -1.60% | 4,000 |
| Feb 23, 2026 | 229.50 | 229.50 | 228.00 | 228.75 | 228.75 | 1.22% | 1,000 |
| Feb 20, 2026 | 222.25 | 233.00 | 222.25 | 226.00 | 226.00 | -1.97% | 6,000 |
| Feb 19, 2026 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | -1.14% | 500 |
| Feb 13, 2026 | 243.60 | 248.00 | 230.00 | 233.20 | 233.20 | -0.28% | 8,500 |
| Feb 12, 2026 | 240.00 | 246.90 | 230.00 | 233.85 | 233.85 | 1.45% | 8,500 |
| Feb 11, 2026 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | 0.22% | 2,500 |
| Feb 9, 2026 | 238.50 | 239.30 | 230.00 | 230.00 | 230.00 | -0.22% | 2,000 |
| Feb 6, 2026 | 244.95 | 244.95 | 230.50 | 230.50 | 230.50 | - | 5,500 |
| Feb 5, 2026 | 222.95 | 230.50 | 222.95 | 230.50 | 230.50 | 4.84% | 2,500 |
| Feb 4, 2026 | 210.00 | 219.95 | 210.00 | 219.85 | 219.85 | -0.07% | 9,500 |
| Feb 3, 2026 | 215.05 | 220.00 | 215.00 | 220.00 | 220.00 | 3.60% | 3,500 |
| Feb 2, 2026 | 217.00 | 217.50 | 200.00 | 212.35 | 212.35 | -4.35% | 16,000 |
| Feb 1, 2026 | 224.00 | 224.00 | 211.20 | 222.00 | 222.00 | -2.40% | 3,000 |
| Jan 30, 2026 | 226.20 | 229.95 | 222.55 | 227.45 | 227.45 | -3.21% | 5,500 |
| Jan 29, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.26% | 1,000 |
| Jan 28, 2026 | 233.05 | 238.00 | 233.05 | 238.00 | 238.00 | - | 2,500 |
| Jan 27, 2026 | 219.50 | 238.00 | 219.50 | 238.00 | 238.00 | -0.83% | 2,000 |
| Jan 23, 2026 | 241.50 | 241.50 | 235.50 | 240.00 | 240.00 | -0.41% | 3,500 |
| Jan 22, 2026 | 240.75 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 4,500 |
| Jan 21, 2026 | 247.00 | 247.00 | 239.95 | 240.00 | 240.00 | -2.83% | 3,000 |
| Jan 20, 2026 | 236.05 | 247.00 | 235.60 | 247.00 | 247.00 | -1.20% | 1,500 |
| Jan 19, 2026 | 249.95 | 250.00 | 249.50 | 250.00 | 250.00 | 0.02% | 3,000 |
| Jan 16, 2026 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | - | 1,000 |
| Jan 14, 2026 | 241.60 | 250.00 | 241.60 | 249.95 | 249.95 | 3.50% | 5,500 |
| Jan 13, 2026 | 221.00 | 241.50 | 221.00 | 241.50 | 241.50 | 4.09% | 1,500 |